3,610.00
-55(-1.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,670 | 3,610 | 3,610 | 3,695 | 3,570 | 310,368 |
| February 19, 2026 | 3,600 | 3,665 | 3,665 | 3,695 | 3,590 | 669,236 |
| February 13, 2026 | 3,490 | 3,510 | 3,510 | 3,600 | 3,430 | 410,719 |
| February 12, 2026 | 3,475 | 3,505 | 3,505 | 3,530 | 3,470 | 195,289 |
| February 11, 2026 | 3,490 | 3,465 | 3,465 | 3,515 | 3,410 | 247,485 |
| February 10, 2026 | 3,465 | 3,490 | 3,490 | 3,505 | 3,445 | 237,073 |
| February 09, 2026 | 3,440 | 3,465 | 3,465 | 3,555 | 3,425 | 255,367 |
| February 06, 2026 | 3,440 | 3,440 | 3,440 | 3,445 | 3,255 | 308,065 |
| February 05, 2026 | 3,545 | 3,470 | 3,470 | 3,555 | 3,450 | 283,910 |
| February 04, 2026 | 3,495 | 3,545 | 3,545 | 3,555 | 3,470 | 296,530 |
| February 03, 2026 | 3,460 | 3,530 | 3,530 | 3,540 | 3,405 | 339,925 |
| February 02, 2026 | 3,570 | 3,370 | 3,370 | 3,570 | 3,350 | 376,088 |
| January 30, 2026 | 3,570 | 3,575 | 3,575 | 3,610 | 3,460 | 467,145 |
| January 29, 2026 | 3,530 | 3,555 | 3,555 | 3,575 | 3,390 | 508,762 |
| January 28, 2026 | 3,475 | 3,510 | 3,510 | 3,530 | 3,420 | 325,938 |
| January 27, 2026 | 3,480 | 3,445 | 3,445 | 3,495 | 3,395 | 357,749 |
| January 26, 2026 | 3,510 | 3,480 | 3,480 | 3,545 | 3,460 | 265,374 |
| January 23, 2026 | 3,440 | 3,500 | 3,500 | 3,550 | 3,430 | 420,115 |
| January 22, 2026 | 3,500 | 3,440 | 3,440 | 3,600 | 3,415 | 407,500 |
| January 21, 2026 | 3,620 | 3,470 | 3,470 | 3,625 | 3,430 | 512,586 |
| January 20, 2026 | 3,395 | 3,625 | 3,625 | 3,740 | 3,365 | 1.35M |
| January 19, 2026 | 3,385 | 3,365 | 3,365 | 3,405 | 3,320 | 217,555 |
| January 16, 2026 | 3,300 | 3,350 | 3,350 | 3,405 | 3,295 | 232,693 |
| January 15, 2026 | 3,380 | 3,295 | 3,295 | 3,450 | 3,260 | 309,948 |
| January 14, 2026 | 3,400 | 3,380 | 3,380 | 3,505 | 3,375 | 226,181 |
| January 13, 2026 | 3,430 | 3,400 | 3,400 | 3,470 | 3,370 | 136,678 |
| January 12, 2026 | 3,300 | 3,430 | 3,430 | 3,490 | 3,295 | 285,390 |
| January 09, 2026 | 3,360 | 3,300 | 3,300 | 3,445 | 3,275 | 193,522 |
| January 08, 2026 | 3,485 | 3,315 | 3,315 | 3,485 | 3,310 | 198,366 |
| January 07, 2026 | 3,530 | 3,485 | 3,485 | 3,530 | 3,440 | 258,306 |
| January 06, 2026 | 3,540 | 3,530 | 3,530 | 3,595 | 3,480 | 254,636 |
| January 05, 2026 | 3,480 | 3,565 | 3,565 | 3,680 | 3,480 | 580,423 |
| January 02, 2026 | 3,400 | 3,480 | 3,480 | 3,525 | 3,390 | 299,285 |
| December 30, 2025 | 3,325 | 3,400 | 3,400 | 3,450 | 3,325 | 202,573 |
| December 29, 2025 | 3,160 | 3,340 | 3,340 | 3,375 | 3,120 | 316,980 |
| December 26, 2025 | 3,300 | 3,160 | 3,160 | 3,300 | 3,110 | 350,765 |
| December 24, 2025 | 3,290 | 3,285 | 3,285 | 3,315 | 3,250 | 203,664 |
| December 23, 2025 | 3,370 | 3,295 | 3,295 | 3,370 | 3,240 | 192,169 |
| December 22, 2025 | 3,360 | 3,335 | 3,335 | 3,390 | 3,325 | 77,367 |
| December 19, 2025 | 3,340 | 3,330 | 3,330 | 3,390 | 3,220 | 128,667 |
| December 18, 2025 | 3,260 | 3,340 | 3,340 | 3,370 | 3,250 | 157,160 |
| December 17, 2025 | 3,280 | 3,300 | 3,300 | 3,375 | 3,270 | 133,312 |
| December 16, 2025 | 3,305 | 3,290 | 3,290 | 3,340 | 3,260 | 162,330 |
| December 15, 2025 | 3,320 | 3,300 | 3,300 | 3,340 | 3,240 | 96,148 |
| December 12, 2025 | 3,220 | 3,330 | 3,330 | 3,350 | 3,220 | 192,768 |
| December 11, 2025 | 3,190 | 3,220 | 3,220 | 3,265 | 3,170 | 123,558 |
| December 10, 2025 | 3,230 | 3,185 | 3,185 | 3,230 | 3,170 | 90,117 |
| December 09, 2025 | 3,265 | 3,230 | 3,230 | 3,285 | 3,195 | 112,688 |
| December 08, 2025 | 3,440 | 3,285 | 3,285 | 3,445 | 3,270 | 433,527 |
| December 05, 2025 | 3,365 | 3,440 | 3,440 | 3,450 | 3,365 | 144,937 |
| December 04, 2025 | 3,370 | 3,400 | 3,400 | 3,440 | 3,320 | 190,308 |
| December 03, 2025 | 3,410 | 3,380 | 3,380 | 3,470 | 3,365 | 129,816 |
| December 02, 2025 | 3,160 | 3,410 | 3,410 | 3,425 | 3,160 | 320,425 |
| December 01, 2025 | 3,110 | 3,270 | 3,270 | 3,270 | 3,100 | 359,623 |
| November 28, 2025 | 3,065 | 3,095 | 3,095 | 3,130 | 3,065 | 64,500 |
| November 27, 2025 | 3,120 | 3,085 | 3,085 | 3,165 | 3,085 | 62,187 |
| November 26, 2025 | 3,065 | 3,115 | 3,115 | 3,120 | 3,030 | 93,399 |
| November 25, 2025 | 3,055 | 3,025 | 3,025 | 3,120 | 3,015 | 106,728 |
| November 24, 2025 | 3,055 | 3,035 | 3,035 | 3,100 | 3,020 | 88,890 |
| November 21, 2025 | 3,115 | 3,025 | 3,025 | 3,115 | 3,005 | 230,943 |